Skip to main content

KS Hang Seng Tech Index ETF (NY: KTEC )

11.03 -0.11 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 11.10 11.10 10.99 11.03 2,543 -0.11(-0.95%)
Jul 18, 2024 11.29 11.29 11.10 11.14 4,875 -0.12(-1.07%)
Jul 17, 2024 11.31 11.31 11.22 11.26 5,042 -0.19(-1.66%)
Jul 16, 2024 11.26 11.45 11.26 11.45 11,533 +0.13(+1.15%)
Jul 15, 2024 11.47 11.47 11.30 11.32 7,150 -0.42(-3.59%)
Jul 12, 2024 11.90 11.91 11.72 11.74 7,951 +0.09(+0.76%)
Jul 11, 2024 11.55 11.70 11.55 11.65 13,817 +0.30(+2.63%)
Jul 10, 2024 11.34 11.40 11.30 11.36 16,743 -0.04(-0.39%)
Jul 09, 2024 11.16 11.40 11.16 11.40 12,155 +0.27(+2.44%)
Jul 08, 2024 11.14 11.14 11.04 11.13 14,960 -0.12(-1.07%)
Jul 05, 2024 11.15 11.25 11.09 11.25 11,988 -0.19(-1.62%)
Jul 03, 2024 11.36 11.50 11.34 11.43 14,496 +0.26(+2.36%)
Jul 02, 2024 11.20 11.20 11.08 11.17 25,585 +0.08(+0.69%)
Jul 01, 2024 11.13 11.13 11.05 11.09 1,816 +0.06(+0.57%)
Jun 28, 2024 11.14 11.14 11.03 11.03 9,951 -0.09(-0.81%)
Jun 27, 2024 11.17 11.24 11.12 11.12 22,823 -0.35(-3.02%)
Jun 26, 2024 11.44 11.52 11.44 11.47 12,009 +0.06(+0.50%)
Jun 25, 2024 11.34 11.41 11.33 11.41 30,711 -0.15(-1.31%)
Jun 24, 2024 11.57 11.65 11.56 11.56 5,141 +0.06(+0.55%)
Jun 21, 2024 11.54 11.56 11.50 11.50 956 -0.10(-0.88%)
Jun 20, 2024 11.69 11.84 11.57 11.60 12,275 -0.01(-0.12%)
Jun 18, 2024 11.61 11.70 11.61 11.61 15,745 -0.04(-0.31%)
Jun 17, 2024 11.51 11.65 11.45 11.65 12,921 +0.21(+1.84%)
Jun 14, 2024 11.50 11.50 11.42 11.44 1,907 -0.14(-1.21%)
Jun 13, 2024 11.70 11.70 11.51 11.58 4,118 +0.02(+0.17%)
Jun 12, 2024 11.60 11.67 11.56 11.56 17,123 +0.03(+0.25%)
Jun 11, 2024 11.63 11.77 11.46 11.53 4,434 -0.07(-0.63%)
Jun 10, 2024 11.60 11.64 11.56 11.61 7,039 +0.04(+0.31%)
Jun 07, 2024 11.63 11.65 11.54 11.57 9,478 -0.43(-3.59%)
Jun 06, 2024 12.02 12.10 11.92 12.00 9,079 +0.09(+0.77%)
Jun 05, 2024 11.84 11.97 11.84 11.91 2,465 +0.14(+1.19%)
Jun 04, 2024 11.81 11.83 11.72 11.77 2,957 +0.10(+0.88%)
Jun 03, 2024 11.80 11.80 11.59 11.67 1,502 +0.05(+0.40%)
May 31, 2024 11.55 11.64 11.53 11.62 13,411 -0.35(-2.92%)
May 30, 2024 11.75 11.99 11.75 11.97 9,804 +0.23(+1.96%)
May 29, 2024 11.68 11.74 11.68 11.74 2,316 -0.19(-1.59%)
May 28, 2024 11.94 12.00 11.93 11.93 10,402 -0.01(-0.12%)
May 24, 2024 11.89 12.00 11.79 11.94 23,881 -0.18(-1.45%)
May 23, 2024 12.40 12.40 12.10 12.12 13,960 -0.34(-2.73%)
May 22, 2024 12.55 12.61 12.45 12.46 2,907 -0.05(-0.40%)
May 21, 2024 12.68 12.68 12.45 12.51 21,402 -0.34(-2.68%)
May 20, 2024 12.93 12.96 12.81 12.85 6,149 -0.26(-2.00%)
May 17, 2024 13.04 13.18 12.92 13.12 10,968 +0.06(+0.48%)
May 16, 2024 12.79 13.10 12.73 13.05 20,351 +0.27(+2.10%)
May 15, 2024 12.86 12.86 12.74 12.79 3,667 +0.05(+0.36%)
May 14, 2024 12.85 12.85 12.66 12.74 7,633 -0.11(-0.86%)
May 13, 2024 12.59 12.89 12.59 12.85 34,959 +0.39(+3.13%)
May 10, 2024 12.55 12.57 12.40 12.46 13,177 -0.04(-0.32%)
May 09, 2024 12.50 12.53 12.44 12.50 20,089 +0.37(+3.01%)
May 08, 2024 12.07 12.15 12.07 12.13 4,613 -0.18(-1.42%)
May 07, 2024 12.40 12.40 12.26 12.31 17,184 -0.29(-2.27%)
May 06, 2024 12.68 12.68 12.54 12.60 9,499 -0.06(-0.51%)
May 03, 2024 12.60 12.67 12.45 12.66 29,514 +0.15(+1.17%)
May 02, 2024 12.07 12.60 12.07 12.51 19,529 +1.04(+9.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.